Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-11-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $2.50 | $3.54 | 339,100 | — | — |
| 2023-12-28 | $2.57 | $3.64 | 121,700 | — | — |
| 2023-12-27 | $2.62 | $3.64 | 223,200 | — | — |
| 2023-12-26 | $2.67 | $3.71 | 186,700 | — | — |
| 2023-12-22 | $2.66 | $3.70 | 357,500 | — | — |
| 2023-12-21 | $2.53 | $3.52 | 317,100 | — | — |
| 2023-12-20 | $2.46 | $3.42 | 410,100 | — | — |
| 2023-12-19 | $2.35 | $3.27 | 399,300 | — | — |
| 2023-12-18 | $2.40 | $3.34 | 224,900 | — | — |
| 2023-12-15 | $2.39 | $3.32 | 547,000 | — | — |
| 2023-12-14 | $2.49 | $3.46 | 490,400 | — | — |
| 2023-12-13 | $2.50 | $3.48 | 539,600 | — | — |
| 2023-12-12 | $2.31 | $3.21 | 140,100 | — | — |
| 2023-12-11 | $2.25 | $3.13 | 128,000 | — | — |
| 2023-12-08 | $2.29 | $3.18 | 111,000 | — | — |
| 2023-12-07 | $2.26 | $3.14 | 113,700 | — | — |
| 2023-12-06 | $2.25 | $3.13 | 130,700 | — | — |
| 2023-12-05 | $2.21 | $3.07 | 161,200 | — | — |
| 2023-12-04 | $2.34 | $3.25 | 302,600 | — | — |
| 2023-12-01 | $2.34 | $3.25 | 917,200 | — | — |
| 2023-11-30 | $2.10 | $2.92 | 324,100 | — | — |
| 2023-11-29 | $2.17 | $3.02 | 167,800 | — | — |
| 2023-11-28 | $2.09 | $2.91 | 268,900 | — | — |
| 2023-11-27 | $2.11 | $2.93 | 387,500 | — | — |
| 2023-11-24 | $2.14 | $2.98 | 88,000 | — | — |
| 2023-11-22 | $2.12 | $2.95 | 229,600 | — | — |
| 2023-11-21 | $2.12 | $2.95 | 245,200 | — | — |
| 2023-11-20 | $2.24 | $3.12 | 270,900 | — | — |
| 2023-11-17 | $2.30 | $3.20 | 465,700 | — | — |
| 2023-11-16 | $2.25 | $3.13 | 383,300 | — | — |
| 2023-11-15 | $2.30 | $3.20 | 371,100 | — | — |
| 2023-11-14 | $2.21 | $3.07 | 601,900 | — | — |
| 2023-11-13 | $1.96 | $2.73 | 997,400 | — | — |
| 2023-11-10 | $2.08 | $2.89 | 563,400 | — | — |
| 2023-11-09 | $2.07 | $2.88 | 1,126,900 | — | — |
| 2023-11-08 | $2.68 | $3.73 | 264,600 | — | — |
| 2023-11-07 | $2.60 | $3.62 | 150,800 | — | — |
| 2023-11-06 | $2.68 | $3.73 | 141,100 | — | — |
| 2023-11-03 | $2.79 | $3.88 | 269,700 | — | — |
| 2023-11-02 | $2.63 | $3.66 | 326,900 | — | — |
| 2023-11-01 | $2.53 | $3.52 | 486,900 | — | — |
| 2023-10-31 | $2.62 | $3.64 | 245,100 | — | — |
| 2023-10-30 | $2.70 | $3.75 | 422,300 | — | — |
| 2023-10-27 | $2.55 | $3.55 | 560,900 | — | — |
| 2023-10-26 | $2.73 | $3.80 | 278,400 | — | — |
| 2023-10-25 | $2.73 | $3.80 | 156,000 | — | — |
| 2023-10-24 | $2.71 | $3.77 | 114,900 | — | — |
| 2023-10-23 | $2.70 | $3.75 | 185,600 | — | — |
| 2023-10-20 | $2.72 | $3.78 | 238,200 | — | — |
| 2023-10-19 | $2.77 | $3.85 | 204,100 | — | — |
| 2023-10-18 | $2.78 | $3.87 | 245,500 | — | — |
| 2023-10-17 | $2.82 | $3.92 | 211,600 | — | — |
| 2023-10-16 | $2.82 | $3.92 | 272,700 | — | — |
| 2023-10-13 | $2.75 | $3.82 | 131,000 | — | — |
| 2023-10-12 | $2.78 | $3.87 | 137,700 | — | — |
| 2023-10-11 | $2.79 | $3.88 | 122,100 | — | — |
| 2023-10-10 | $2.84 | $3.95 | 278,900 | — | — |
| 2023-10-09 | $2.70 | $3.75 | 197,000 | — | — |
| 2023-10-06 | $2.67 | $3.71 | 280,000 | — | — |
| 2023-10-05 | $2.71 | $3.77 | 212,300 | — | — |
| 2023-10-04 | $2.71 | $3.77 | 156,600 | — | — |
| 2023-10-03 | $2.72 | $3.78 | 582,000 | — | — |
| 2023-10-02 | $2.76 | $3.84 | 370,300 | — | — |
| 2023-09-29 | $2.77 | $3.85 | 283,900 | — | — |
| 2023-09-28 | $2.83 | $3.94 | 297,400 | — | — |
| 2023-09-27 | $2.75 | $3.75 | 367,800 | — | — |
| 2023-09-26 | $2.68 | $3.66 | 489,900 | — | — |
| 2023-09-25 | $2.68 | $3.66 | 328,400 | — | — |
| 2023-09-22 | $2.74 | $3.74 | 469,900 | — | — |
| 2023-09-21 | $2.72 | $3.71 | 316,600 | — | — |
| 2023-09-20 | $2.74 | $3.74 | 383,500 | — | — |
| 2023-09-19 | $2.77 | $3.78 | 258,400 | — | — |
| 2023-09-18 | $2.69 | $3.67 | 264,500 | — | — |
| 2023-09-15 | $2.88 | $3.93 | 542,700 | — | — |
| 2023-09-14 | $2.83 | $3.86 | 288,500 | — | — |
| 2023-09-13 | $2.76 | $3.77 | 307,800 | — | — |
| 2023-09-12 | $2.91 | $3.97 | 211,300 | — | — |
| 2023-09-11 | $2.82 | $3.85 | 371,500 | — | — |
| 2023-09-08 | $2.63 | $3.59 | 469,700 | — | — |
| 2023-09-07 | $2.71 | $3.70 | 737,900 | — | — |
| 2023-09-06 | $2.78 | $3.80 | 261,800 | — | — |
| 2023-09-05 | $2.74 | $3.74 | 258,700 | — | — |
| 2023-09-01 | $2.75 | $3.75 | 606,400 | — | — |
| 2023-08-31 | $2.72 | $3.71 | 1,013,500 | — | — |
| 2023-08-30 | $2.78 | $3.80 | 347,200 | — | — |
| 2023-08-29 | $2.88 | $3.93 | 343,900 | — | — |
| 2023-08-28 | $2.82 | $3.85 | 784,700 | — | — |
| 2023-08-25 | $2.44 | $3.33 | 542,400 | — | — |
| 2023-08-24 | $2.34 | $3.20 | 232,200 | — | — |
| 2023-08-23 | $2.39 | $3.26 | 467,700 | — | — |
| 2023-08-22 | $2.30 | $3.14 | 555,700 | — | — |
| 2023-08-21 | $2.28 | $3.11 | 678,900 | — | — |
| 2023-08-18 | $2.43 | $3.32 | 551,500 | — | — |
| 2023-08-17 | $2.51 | $3.43 | 1,193,300 | — | — |
| 2023-08-16 | $2.59 | $3.54 | 692,700 | — | — |
| 2023-08-15 | $2.63 | $3.59 | 920,400 | — | — |
| 2023-08-14 | $2.73 | $3.73 | 944,500 | — | — |
| 2023-08-11 | $2.91 | $3.97 | 666,400 | — | — |
| 2023-08-10 | $2.94 | $4.01 | 939,800 | — | — |
| 2023-08-09 | $2.91 | $3.97 | 2,118,800 | — | — |
| 2023-08-08 | $3.10 | $4.23 | 562,500 | — | — |
| 2023-08-07 | $3.25 | $4.44 | 461,200 | — | — |
| 2023-08-04 | $3.28 | $4.48 | 336,400 | — | — |
| 2023-08-03 | $3.29 | $4.49 | 362,200 | — | — |
| 2023-08-02 | $3.39 | $4.63 | 865,700 | — | — |
| 2023-08-01 | $3.63 | $4.96 | 251,300 | — | — |
| 2023-07-31 | $3.70 | $5.05 | 149,300 | — | — |
| 2023-07-28 | $3.62 | $4.94 | 163,500 | — | — |
| 2023-07-27 | $3.52 | $4.81 | 157,600 | — | — |
| 2023-07-26 | $3.55 | $4.85 | 339,200 | — | — |
| 2023-07-25 | $3.58 | $4.89 | 359,600 | — | — |
| 2023-07-24 | $3.62 | $4.94 | 329,200 | — | — |
| 2023-07-21 | $3.70 | $5.05 | 206,800 | — | — |
| 2023-07-20 | $3.73 | $5.09 | 362,500 | — | — |
| 2023-07-19 | $3.88 | $5.30 | 213,200 | — | — |
| 2023-07-18 | $3.90 | $5.33 | 167,500 | — | — |
| 2023-07-17 | $3.87 | $5.28 | 373,900 | — | — |
| 2023-07-14 | $3.81 | $5.20 | 386,300 | — | — |
| 2023-07-13 | $3.92 | $5.35 | 210,600 | — | — |
| 2023-07-12 | $3.93 | $5.37 | 178,700 | — | — |
| 2023-07-11 | $3.98 | $5.43 | 145,100 | — | — |
| 2023-07-10 | $3.95 | $5.39 | 321,400 | — | — |
| 2023-07-07 | $3.96 | $5.41 | 775,700 | — | — |
| 2023-07-06 | $3.72 | $5.08 | 558,200 | — | — |
| 2023-07-05 | $3.85 | $5.26 | 329,700 | — | — |
| 2023-07-03 | $4.08 | $5.57 | 110,700 | — | — |
| 2023-06-30 | $4.02 | $5.49 | 286,300 | — | — |
| 2023-06-29 | $4.01 | $5.48 | 196,900 | — | — |
| 2023-06-28 | $3.91 | $5.27 | 277,100 | — | — |
| 2023-06-27 | $3.99 | $5.38 | 303,400 | — | — |
| 2023-06-26 | $3.92 | $5.28 | 234,900 | — | — |
| 2023-06-23 | $3.90 | $5.26 | 893,700 | — | — |
| 2023-06-22 | $3.89 | $5.24 | 226,000 | — | — |
| 2023-06-21 | $3.91 | $5.27 | 158,300 | — | — |
| 2023-06-20 | $3.88 | $5.23 | 280,700 | — | — |
| 2023-06-16 | $3.92 | $5.28 | 428,300 | — | — |
| 2023-06-15 | $4.03 | $5.43 | 279,200 | — | — |
| 2023-06-14 | $4.06 | $5.47 | 225,400 | — | — |
| 2023-06-13 | $4.18 | $5.63 | 220,800 | — | — |
| 2023-06-12 | $4.23 | $5.70 | 411,300 | — | — |
| 2023-06-09 | $4.18 | $5.63 | 142,500 | — | — |
| 2023-06-08 | $4.22 | $5.69 | 209,700 | — | — |
| 2023-06-07 | $4.30 | $5.80 | 317,700 | — | — |
| 2023-06-06 | $4.15 | $5.59 | 296,700 | — | — |
| 2023-06-05 | $4.08 | $5.50 | 229,600 | — | — |
| 2023-06-02 | $4.22 | $5.69 | 443,400 | — | — |
| 2023-06-01 | $4.04 | $5.45 | 155,000 | — | — |
| 2023-05-31 | $4.09 | $5.51 | 156,900 | — | — |
| 2023-05-30 | $4.02 | $5.42 | 198,000 | — | — |
| 2023-05-26 | $3.93 | $5.30 | 179,400 | — | — |
| 2023-05-25 | $3.91 | $5.27 | 196,000 | — | — |
| 2023-05-24 | $4.00 | $5.39 | 162,900 | — | — |
| 2023-05-23 | $4.05 | $5.46 | 215,000 | — | — |
| 2023-05-22 | $4.05 | $5.46 | 295,600 | — | — |
| 2023-05-19 | $4.08 | $5.50 | 217,600 | — | — |
| 2023-05-18 | $4.08 | $5.50 | 189,600 | — | — |
| 2023-05-17 | $4.03 | $5.43 | 224,000 | — | — |
| 2023-05-16 | $3.87 | $5.22 | 199,800 | — | — |
| 2023-05-15 | $3.91 | $5.27 | 383,200 | — | — |
| 2023-05-12 | $4.00 | $5.39 | 294,200 | — | — |
| 2023-05-11 | $4.06 | $5.47 | 188,000 | — | — |
| 2023-05-10 | $4.07 | $5.49 | 379,900 | — | — |
| 2023-05-09 | $4.02 | $5.42 | 347,400 | — | — |
| 2023-05-08 | $3.95 | $5.32 | 283,300 | — | — |
| 2023-05-05 | $3.97 | $5.35 | 272,200 | — | — |
| 2023-05-04 | $3.95 | $5.32 | 339,600 | — | — |
| 2023-05-03 | $3.91 | $5.27 | 569,200 | — | — |
| 2023-05-02 | $3.76 | $5.07 | 259,700 | — | — |
| 2023-05-01 | $3.90 | $5.26 | 351,000 | — | — |
| 2023-04-28 | $3.80 | $5.12 | 449,000 | — | — |
| 2023-04-27 | $3.68 | $4.96 | 350,300 | — | — |
| 2023-04-26 | $3.53 | $4.76 | 295,700 | — | — |
| 2023-04-25 | $3.65 | $4.92 | 316,200 | — | — |
| 2023-04-24 | $3.80 | $5.12 | 158,600 | — | — |
| 2023-04-21 | $3.79 | $5.11 | 209,700 | — | — |
| 2023-04-20 | $3.78 | $5.10 | 209,700 | — | — |
| 2023-04-19 | $3.88 | $5.23 | 248,900 | — | — |
| 2023-04-18 | $3.89 | $5.24 | 204,800 | — | — |
| 2023-04-17 | $3.86 | $5.20 | 275,400 | — | — |
| 2023-04-14 | $3.77 | $5.08 | 340,300 | — | — |
| 2023-04-13 | $3.81 | $5.14 | 457,000 | — | — |
| 2023-04-12 | $3.77 | $5.08 | 409,000 | — | — |
| 2023-04-11 | $3.81 | $5.14 | 269,900 | — | — |
| 2023-04-10 | $3.83 | $5.16 | 244,200 | — | — |
| 2023-04-06 | $3.86 | $5.20 | 177,800 | — | — |
| 2023-04-05 | $3.79 | $5.11 | 260,400 | — | — |
| 2023-04-04 | $3.83 | $5.16 | 253,200 | — | — |
| 2023-04-03 | $3.91 | $5.27 | 361,100 | — | — |
| 2023-03-31 | $3.86 | $5.20 | 450,100 | — | — |
| 2023-03-30 | $3.75 | $5.05 | 372,400 | — | — |
| 2023-03-29 | $3.81 | $5.07 | 299,700 | — | — |
| 2023-03-28 | $3.71 | $4.94 | 572,900 | — | — |
| 2023-03-27 | $3.77 | $5.02 | 452,800 | — | — |
| 2023-03-24 | $3.89 | $5.17 | 488,100 | — | — |
| 2023-03-23 | $3.84 | $5.11 | 473,200 | — | — |
| 2023-03-22 | $3.85 | $5.12 | 542,300 | — | — |
| 2023-03-21 | $4.11 | $5.47 | 341,300 | — | — |
| 2023-03-20 | $4.05 | $5.39 | 463,400 | — | — |
| 2023-03-17 | $4.06 | $5.40 | 1,431,900 | — | — |
| 2023-03-16 | $4.18 | $5.56 | 363,500 | — | — |
| 2023-03-15 | $4.27 | $5.68 | 854,200 | — | — |
| 2023-03-14 | $4.34 | $5.77 | 398,000 | — | — |
| 2023-03-13 | $4.31 | $5.73 | 428,400 | — | — |
| 2023-03-10 | $4.38 | $5.83 | 414,300 | — | — |
| 2023-03-09 | $4.61 | $6.13 | 638,500 | — | — |
| 2023-03-08 | $4.75 | $6.32 | 259,900 | — | — |
| 2023-03-07 | $4.65 | $6.19 | 236,400 | — | — |
| 2023-03-06 | $4.68 | $6.23 | 348,400 | — | — |
| 2023-03-03 | $4.73 | $6.29 | 294,100 | — | — |
| 2023-03-02 | $4.62 | $6.15 | 223,900 | — | — |
| 2023-03-01 | $4.68 | $6.23 | 349,000 | — | — |
| 2023-02-28 | $4.66 | $6.20 | 682,900 | — | — |
| 2023-02-27 | $4.90 | $6.52 | 387,000 | — | — |
| 2023-02-24 | $4.91 | $6.53 | 210,000 | — | — |
| 2023-02-23 | $5.09 | $6.77 | 396,700 | — | — |
| 2023-02-22 | $4.92 | $6.54 | 461,200 | — | — |
| 2023-02-21 | $4.78 | $6.36 | 337,000 | — | — |
| 2023-02-17 | $4.78 | $6.36 | 407,300 | — | — |
| 2023-02-16 | $4.89 | $6.50 | 421,100 | — | — |
| 2023-02-15 | $4.99 | $6.64 | 255,700 | — | — |
| 2023-02-14 | $5.00 | $6.65 | 602,900 | — | — |
| 2023-02-13 | $5.06 | $6.73 | 528,300 | — | — |
| 2023-02-10 | $4.87 | $6.48 | 453,900 | — | — |
| 2023-02-09 | $5.06 | $6.73 | 302,500 | — | — |
| 2023-02-08 | $5.16 | $6.86 | 413,900 | — | — |
| 2023-02-07 | $5.48 | $7.29 | 629,400 | — | — |
| 2023-02-06 | $5.30 | $7.05 | 635,500 | — | — |
| 2023-02-03 | $5.49 | $7.30 | 511,800 | — | — |
| 2023-02-02 | $5.45 | $7.25 | 1,039,300 | — | — |
| 2023-02-01 | $5.29 | $7.04 | 825,900 | — | — |
| 2023-01-31 | $5.30 | $7.05 | 782,100 | — | — |
| 2023-01-30 | $5.26 | $7.00 | 658,900 | — | — |
| 2023-01-27 | $5.25 | $6.98 | 505,500 | — | — |
| 2023-01-26 | $5.26 | $7.00 | 529,200 | — | — |
| 2023-01-25 | $5.26 | $7.00 | 592,500 | — | — |
| 2023-01-24 | $5.09 | $6.77 | 402,100 | — | — |
| 2023-01-23 | $5.12 | $6.81 | 385,100 | — | — |
| 2023-01-20 | $5.09 | $6.77 | 573,600 | — | — |
| 2023-01-19 | $4.89 | $6.50 | 449,800 | — | — |
| 2023-01-18 | $4.78 | $6.36 | 405,000 | — | — |
| 2023-01-17 | $4.92 | $6.54 | 455,400 | — | — |
| 2023-01-13 | $4.79 | $6.37 | 432,400 | — | — |
| 2023-01-12 | $4.83 | $6.43 | 642,700 | — | — |
| 2023-01-11 | $4.64 | $6.17 | 692,300 | — | — |
| 2023-01-10 | $4.53 | $6.03 | 464,000 | — | — |
| 2023-01-09 | $4.37 | $5.81 | 732,000 | — | — |
| 2023-01-06 | $4.38 | $5.83 | 680,200 | — | — |
| 2023-01-05 | $4.03 | $5.36 | 443,000 | — | — |
| 2023-01-04 | $4.22 | $5.61 | 576,500 | — | — |
| 2023-01-03 | $4.13 | $5.49 | 649,800 | — | — |